Options Chain CANADIAN $ Aug 2020 (CME:6C.Q20)

MarketNameOpenHighLowLastChangePctTime
6C.Q20CANADIAN $ Aug 20200.757200.757750.756900.75775+0.00335+0.46%14:37add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00540000CAU.Q20.54C18.66  CAU.Q20.54P0.01  
0.00550000CAU.Q20.55C17.66  CAU.Q20.55P0.015  
0.00560000CAU.Q20.56C16.660  CAU.Q20.56P0.020  
0.00570000CAU.Q20.57C15.660  CAU.Q20.57P0.030  
0.00580000CAU.Q20.58C14.660  CAU.Q20.58P0.040  
0.00590000CAU.Q20.59C13.660  CAU.Q20.59P0.050  
0.00600000CAU.Q20.60C12.560 12CAU.Q20.60P0.680 2
0.00610000CAU.Q20.61C11.560 10CAU.Q20.61P0.005  
0.00620000CAU.Q20.62C10.560 10CAU.Q20.62P0.005 150
0.00630000CAU.Q20.63C9.670  CAU.Q20.63P0.005 180
0.00635000CAU.Q20.635C9.170  CAU.Q20.635P0.010 2
0.00640000CAU.Q20.64C8.670  CAU.Q20.64P0.010 2
0.00645000CAU.Q20.645C8.170  CAU.Q20.645P0.015 3
0.00650000CAU.Q20.65C7.680  CAU.Q20.65P0.015 881
0.00655000CAU.Q20.655C7.180  CAU.Q20.655P0.020 5
0.00660000CAU.Q20.66C6.690  CAU.Q20.66P0.025 57
0.00665000CAU.Q20.665C6.190  CAU.Q20.665P0.030 14
0.00670000CAU.Q20.67C5.700  CAU.Q20.67P0.040 253
0.00675000CAU.Q20.675C5.210  CAU.Q20.675P0.050 567
0.00680000CAU.Q20.68C4.730  CAU.Q20.68P0.070 64
0.00685000CAU.Q20.685C4.250  CAU.Q20.685P0.090 42
0.00690000CAU.Q20.69C3.770  CAU.Q20.69P0.110 104
0.00695000CAU.Q20.695C3.310  CAU.Q20.695P0.150 6
0.00700000CAU.Q20.70C2.760 7CAU.Q20.70P0.200 198
0.00705000CAU.Q20.705C2.410  CAU.Q20.705P0.270 5
0.00710000CAU.Q20.71C1.930 3CAU.Q20.71P0.370 52
0.00715000CAU.Q20.715C1.550 6CAU.Q20.715P0.490 76
0.00720000CAU.Q20.72C1.200 168CAU.Q20.72P0.640 201
0.00725000CAU.Q20.725C0.900 35CAU.Q20.725P0.840 21
0.00730000CAU.Q20.73C0.640 173CAU.Q20.73P1.080 9
0.00735000CAU.Q20.735C0.440 479CAU.Q20.735P1.380 29
0.00740000CAU.Q20.74C0.290 405CAU.Q20.74P1.730 9
0.00745000CAU.Q20.745C0.190 215CAU.Q20.745P2.130 1
0.00750000CAU.Q20.75C0.120 56CAU.Q20.75P2.560 90
0.00755000CAU.Q20.755C0.080 124CAU.Q20.755P3.020 4
0.00760000CAU.Q20.76C0.050 127CAU.Q20.76P3.490 2
0.00765000CAU.Q20.765C0.035 13CAU.Q20.765P3.870  
0.00770000CAU.Q20.77C0.025 63CAU.Q20.77P4.360  
0.00775000CAU.Q20.775C0.015 10CAU.Q20.775P4.850  
0.00780000CAU.Q20.78C0.010 60CAU.Q20.78P5.350  
0.00785000CAU.Q20.785C0.005 8CAU.Q20.785P5.840  
0.00790000CAU.Q20.79C0.005 4CAU.Q20.79P6.340  
0.00795000CAU.Q20.795C0.005 2CAU.Q20.795P6.840  
0.00800000CAU.Q20.80C0.005  CAU.Q20.80P7.340  
0.00805000CAU.Q20.805C0.015  CAU.Q20.805P7.830  
0.00810000CAU.Q20.81C0.015  CAU.Q20.81P8.330  
0.00815000CAU.Q20.815C0.010  CAU.Q20.815P8.830  
0.00820000CAU.Q20.82C0.005  CAU.Q20.82P9.330  
0.00830000CAU.Q20.83C0.005  CAU.Q20.83P10.330  
0.00840000CAU.Q20.84C0.010  CAU.Q20.84P11.330  
0.00850000CAU.Q20.85C0.010  CAU.Q20.85P12.440 5
0.00860000CAU.Q20.86C0.005  CAU.Q20.86P13.330  
0.00870000CAU.Q20.87C0.015  CAU.Q20.87P14.330  
0.00880000CAU.Q20.88C0.010  CAU.Q20.88P15.330  
0.00890000CAU.Q20.89C0.010  CAU.Q20.89P16.330  
0.00900000CAU.Q20.90C0.005  CAU.Q20.90P17.440 13
0.00910000CAU.Q20.91C0.005  CAU.Q20.91P18.440 21
0.00920000CAU.Q20.92C62.500  CAU.Q20.92P19.440 9
2020-08-070.54000000CAU.Q20.5400C0.1945  CAU.Q20.5400P0.00005  
2020-08-070.55000000CAU.Q20.5500C0.18450  CAU.Q20.5500P0.00005  
2020-08-070.56000000CAU.Q20.5600C0.17450  CAU.Q20.5600P0.00005  
2020-08-070.57000000CAU.Q20.5700C0.16450  CAU.Q20.5700P0.00005  
2020-08-070.58000000CAU.Q20.5800C0.15450  CAU.Q20.5800P0.00005  
2020-08-070.59000000CAU.Q20.5900C0.14450  CAU.Q20.5900P0.00005  
2020-08-070.61000000    CAU.Q20.6100P0.00005  
2020-08-070.63000000CAU.Q20.6300C0.10460      
2020-08-070.63500000CAU.Q20.6350C0.09960      
2020-08-070.64000000CAU.Q20.6400C0.09460      
2020-08-070.64500000CAU.Q20.6450C0.08970      
2020-08-070.65000000CAU.Q20.6500C0.08470  CAU.Q20.6500P0.000200.00000881
2020-08-070.65500000CAU.Q20.6550C0.07970      
2020-08-070.66000000CAU.Q20.6600C0.07480  CAU.Q20.6600P0.00030-0.0002557
2020-08-070.66500000CAU.Q20.6650C0.06990      
2020-08-070.67000000CAU.Q20.6700C0.06500  CAU.Q20.6700P0.00045+0.00020253
2020-08-070.67500000CAU.Q20.6750C0.06010  CAU.Q20.6750P0.00060+0.00040567
2020-08-070.68000000CAU.Q20.6800C0.05520  CAU.Q20.6800P0.00020+0.0001568
2020-08-070.68500000CAU.Q20.6850C0.05040      
2020-08-070.69000000CAU.Q20.6900C0.04560  CAU.Q20.6900P0.000050.0000065
2020-08-070.69500000CAU.Q20.6950C0.04100  CAU.Q20.6950P0.00080-0.000108
2020-08-070.70000000CAU.Q20.7000C0.04740+0.002406CAU.Q20.7000P0.00005-0.00005210
2020-08-070.70500000CAU.Q20.7050C0.03190  CAU.Q20.7050P0.00005-0.0002045
2020-08-070.71000000    CAU.Q20.7100P0.000050.0000054
2020-08-070.71500000CAU.Q20.7150C0.026300.000006CAU.Q20.7150P0.00010+0.0000539
2020-08-070.72000000CAU.Q20.7200C0.01960+0.00060118CAU.Q20.7200P0.00030-0.00010338
2020-08-070.72500000CAU.Q20.7250C0.01610+0.0082035CAU.Q20.7250P0.00005-0.00010143
2020-08-070.73000000CAU.Q20.7300C0.01520+0.00530171CAU.Q20.7300P0.00010+0.00005440
2020-08-070.73500000CAU.Q20.7350C0.00930+0.00310478CAU.Q20.7350P0.00025-0.00045167
2020-08-070.74000000CAU.Q20.7400C0.00950+0.00410528CAU.Q20.7400P0.00025-0.0002568
2020-08-070.74500000CAU.Q20.7450C0.00450-0.00320224CAU.Q20.7450P0.00010+0.0000511
2020-08-070.75000000CAU.Q20.7500C0.00020-0.00310776CAU.Q20.7500P0.000500.0000091
2020-08-070.75500000CAU.Q20.7550C0.00050-0.00110243CAU.Q20.7550P0.00230-0.003704
2020-08-070.76000000CAU.Q20.7600C0.00080+0.0007099CAU.Q20.7600P0.02700+0.003002
2020-08-070.76500000CAU.Q20.7650C0.00010+0.00005422CAU.Q20.7650P0.02690-0.00390 
2020-08-070.77000000CAU.Q20.7700C0.000350.00000135CAU.Q20.7700P0.03660  
2020-08-070.77500000CAU.Q20.7750C0.00010+0.00005113CAU.Q20.7750P0.04130  
2020-08-070.78000000CAU.Q20.7800C0.000250.0000063CAU.Q20.7800P0.04600  
2020-08-070.78500000    CAU.Q20.7850P0.05090  
2020-08-070.79000000CAU.Q20.7900C0.000050.00000232CAU.Q20.7900P0.05580  
2020-08-070.79500000CAU.Q20.7950C0.00020+0.0000558CAU.Q20.7950P0.06070  
2020-08-070.80000000CAU.Q20.8000C0.00015  CAU.Q20.8000P0.06570  
2020-08-070.80500000CAU.Q20.8050C0.00010  CAU.Q20.8050P0.07060  
2020-08-070.81000000CAU.Q20.8100C0.00010  CAU.Q20.8100P0.07560  
2020-08-070.81500000CAU.Q20.8150C0.00005  CAU.Q20.8150P0.08060  
2020-08-070.82000000CAU.Q20.8200C0.00005  CAU.Q20.8200P0.08550  
2020-08-070.83000000CAU.Q20.8300C0.00005  CAU.Q20.8300P0.09550  
2020-08-070.84000000CAU.Q20.8400C0.00005  CAU.Q20.8400P0.10550  
2020-08-070.85000000CAU.Q20.8500C0.00005      
2020-08-070.86000000CAU.Q20.8600C0.00005  CAU.Q20.8600P0.12550  
2020-08-070.87000000CAU.Q20.8700C0.00005  CAU.Q20.8700P0.13550  
2020-08-070.88000000CAU.Q20.8800C0.00005  CAU.Q20.8800P0.14550  
2020-08-070.89000000CAU.Q20.8900C0.00005  CAU.Q20.8900P0.15550  
2020-08-070.90000000CAU.Q20.9000C0.00005      
2020-08-070.91000000CAU.Q20.9100C0.00005      
2020-08-070.92000000CAU.Q20.9200C0.00005